アールエイジ(3248)の株価時系列情報
アールエイジ(3248)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2013/12/30 | 630 | 650 | 626 | 650 | 14,500 |
2013/12/27 | 624 | 624 | 620 | 621 | 3,600 |
2013/12/26 | 620 | 627 | 611 | 624 | 5,900 |
2013/12/25 | 607 | 618 | 605 | 618 | 10,500 |
2013/12/24 | 614 | 620 | 607 | 615 | 8,700 |
2013/12/20 | 620 | 620 | 601 | 604 | 11,000 |
2013/12/19 | 614 | 622 | 607 | 622 | 9,100 |
2013/12/18 | 627 | 627 | 612 | 612 | 4,900 |
2013/12/17 | 612 | 620 | 610 | 620 | 4,800 |
2013/12/16 | 637 | 637 | 610 | 610 | 16,500 |
2013/12/13 | 625 | 660 | 621 | 647 | 17,500 |
2013/12/12 | 624 | 624 | 620 | 623 | 11,200 |
2013/12/11 | 627 | 632 | 614 | 622 | 9,700 |
2013/12/10 | 620 | 627 | 620 | 627 | 7,400 |
2013/12/09 | 617 | 624 | 617 | 621 | 2,400 |
2013/12/06 | 618 | 628 | 617 | 617 | 1,100 |
2013/12/05 | 626 | 626 | 618 | 618 | 3,800 |
2013/12/04 | 627 | 629 | 622 | 629 | 4,400 |
2013/12/03 | 630 | 635 | 627 | 634 | 6,000 |
2013/12/02 | 630 | 630 | 614 | 627 | 11,800 |
2013/11/29 | 610 | 621 | 606 | 611 | 3,100 |
2013/11/28 | 615 | 625 | 609 | 609 | 2,600 |
2013/11/26 | 613 | 630 | 612 | 625 | 6,200 |
2013/11/25 | 623 | 623 | 610 | 615 | 6,700 |
2013/11/22 | 626 | 632 | 600 | 623 | 8,900 |
2013/11/21 | 627 | 627 | 624 | 626 | 900 |
2013/11/20 | 634 | 634 | 630 | 630 | 1,700 |
2013/11/19 | 629 | 629 | 622 | 622 | 700 |
2013/11/18 | 647 | 647 | 622 | 638 | 3,700 |
2013/11/15 | 636 | 641 | 631 | 640 | 5,600 |
2013/11/14 | 623 | 636 | 623 | 636 | 3,100 |
2013/11/13 | 612 | 624 | 612 | 623 | 8,700 |
2013/11/12 | 609 | 618 | 595 | 610 | 5,500 |
2013/11/11 | 604 | 604 | 592 | 592 | 5,000 |
2013/11/08 | 606 | 611 | 601 | 604 | 3,100 |
2013/11/07 | 618 | 618 | 605 | 610 | 1,700 |
2013/11/06 | 605 | 618 | 600 | 618 | 8,400 |
2013/11/05 | 604 | 616 | 597 | 603 | 3,700 |
2013/11/01 | 617 | 617 | 601 | 604 | 5,400 |
2013/10/31 | 636 | 636 | 610 | 610 | 8,900 |
2013/10/30 | 627 | 639 | 625 | 625 | 6,000 |
2013/10/29 | 642 | 642 | 620 | 631 | 8,900 |
2013/10/28 | 643 | 653 | 643 | 653 | 7,400 |
2013/10/25 | 660 | 663 | 631 | 643 | 4,400 |
2013/10/24 | 646 | 652 | 641 | 652 | 4,100 |
2013/10/23 | 660 | 663 | 647 | 647 | 7,200 |
2013/10/22 | 649 | 656 | 645 | 656 | 6,800 |
2013/10/21 | 649 | 654 | 641 | 652 | 9,100 |
2013/10/18 | 631 | 640 | 631 | 640 | 3,400 |
2013/10/17 | 639 | 644 | 636 | 636 | 3,200 |
2013/10/16 | 640 | 645 | 632 | 637 | 6,700 |
2013/10/15 | 640 | 663 | 633 | 644 | 7,200 |
2013/10/11 | 631 | 639 | 630 | 631 | 3,200 |
2013/10/10 | 629 | 630 | 620 | 621 | 4,200 |
2013/10/09 | 601 | 625 | 596 | 625 | 3,700 |
2013/10/08 | 600 | 601 | 581 | 601 | 7,600 |
2013/10/07 | 626 | 626 | 604 | 608 | 4,800 |
2013/10/04 | 625 | 630 | 620 | 620 | 4,000 |
2013/10/03 | 626 | 650 | 625 | 645 | 6,900 |
2013/10/02 | 673 | 681 | 643 | 645 | 19,100 |
2013/10/01 | 664 | 675 | 664 | 672 | 7,100 |
2013/09/30 | 674 | 674 | 661 | 670 | 6,600 |
2013/09/27 | 666 | 676 | 660 | 673 | 13,400 |
2013/09/26 | 629 | 668 | 629 | 666 | 9,500 |
2013/09/25 | 663 | 663 | 624 | 639 | 13,000 |
2013/09/24 | 634 | 650 | 631 | 643 | 8,300 |
2013/09/20 | 648 | 666 | 630 | 635 | 13,900 |
2013/09/19 | 616 | 639 | 615 | 628 | 8,300 |
2013/09/18 | 591 | 617 | 591 | 617 | 10,400 |
2013/09/17 | 587 | 594 | 587 | 588 | 10,900 |
2013/09/13 | 606 | 612 | 595 | 596 | 2,900 |
2013/09/12 | 628 | 628 | 603 | 605 | 13,100 |
2013/09/11 | 632 | 632 | 625 | 625 | 7,400 |
2013/09/10 | 630 | 630 | 610 | 618 | 17,900 |
2013/09/09 | 619 | 620 | 582 | 611 | 35,400 |
2013/09/06 | 587 | 588 | 578 | 579 | 3,700 |
2013/09/05 | 598 | 598 | 585 | 594 | 2,200 |
2013/09/04 | 591 | 596 | 578 | 595 | 3,200 |
2013/09/03 | 578 | 610 | 570 | 598 | 22,600 |
2013/09/02 | 543 | 575 | 526 | 560 | 7,900 |
2013/08/30 | 558 | 562 | 538 | 546 | 8,000 |
2013/08/29 | 568 | 568 | 555 | 558 | 3,000 |
2013/08/28 | 582 | 582 | 557 | 568 | 3,400 |
2013/08/27 | 580 | 597 | 572 | 582 | 2,500 |
2013/08/26 | 581 | 591 | 580 | 585 | 1,700 |
2013/08/23 | 581 | 596 | 581 | 595 | 500 |
2013/08/22 | 599 | 599 | 581 | 581 | 600 |
2013/08/21 | 581 | 599 | 581 | 596 | 1,000 |
2013/08/20 | 593 | 594 | 590 | 590 | 1,500 |
2013/08/19 | 600 | 600 | 599 | 600 | 2,400 |
2013/08/16 | 589 | 598 | 589 | 598 | 1,100 |
2013/08/15 | 600 | 600 | 587 | 600 | 2,400 |
2013/08/14 | 600 | 603 | 586 | 603 | 1,900 |
2013/08/13 | 582 | 593 | 578 | 591 | 4,500 |
2013/08/12 | 590 | 595 | 550 | 565 | 11,300 |
2013/08/09 | 613 | 623 | 590 | 600 | 8,800 |
2013/08/08 | 630 | 630 | 603 | 613 | 4,100 |
2013/08/07 | 650 | 650 | 630 | 630 | 3,800 |
2013/08/06 | 658 | 663 | 634 | 663 | 6,300 |
2013/08/05 | 627 | 648 | 627 | 648 | 4,400 |
2013/08/02 | 620 | 650 | 620 | 636 | 7,600 |
2013/08/01 | 630 | 630 | 585 | 619 | 7,300 |
2013/07/31 | 630 | 635 | 615 | 630 | 3,600 |
2013/07/30 | 613 | 637 | 585 | 635 | 21,600 |
2013/07/29 | 661 | 677 | 634 | 634 | 7,000 |
2013/07/26 | 671 | 679 | 658 | 677 | 8,100 |
2013/07/25 | 680 | 690 | 670 | 671 | 8,100 |
2013/07/24 | 663 | 690 | 663 | 690 | 6,100 |
2013/07/23 | 682 | 685 | 662 | 682 | 3,900 |
2013/07/22 | 695 | 700 | 681 | 685 | 6,300 |
2013/07/19 | 715 | 715 | 689 | 695 | 13,000 |
2013/07/18 | 704 | 712 | 691 | 712 | 5,900 |
2013/07/17 | 738 | 748 | 690 | 715 | 21,500 |
2013/07/16 | 739 | 783 | 708 | 738 | 46,100 |
2013/07/12 | 738 | 738 | 692 | 719 | 18,300 |
2013/07/11 | 677 | 731 | 650 | 726 | 23,800 |
2013/07/10 | 712 | 712 | 660 | 675 | 12,600 |
2013/07/09 | 730 | 730 | 711 | 712 | 14,300 |
2013/07/08 | 755 | 769 | 715 | 723 | 45,300 |
2013/07/05 | 762 | 782 | 710 | 722 | 88,000 |
2013/07/04 | 627 | 727 | 623 | 702 | 91,600 |
2013/07/03 | 629 | 629 | 606 | 627 | 13,100 |
2013/07/02 | 620 | 630 | 599 | 621 | 23,100 |
2013/07/01 | 592 | 615 | 592 | 610 | 9,700 |
2013/06/28 | 585 | 610 | 577 | 595 | 16,000 |
2013/06/27 | 571 | 577 | 535 | 568 | 19,800 |
2013/06/26 | 633 | 635 | 572 | 572 | 34,700 |
2013/06/25 | 675 | 680 | 633 | 648 | 3,800 |
2013/06/24 | 670 | 700 | 670 | 685 | 1,800 |
2013/06/21 | 687 | 687 | 654 | 665 | 5,600 |
2013/06/20 | 700 | 703 | 700 | 700 | 2,900 |
2013/06/19 | 705 | 740 | 705 | 715 | 10,200 |
2013/06/18 | 641 | 727 | 641 | 703 | 18,400 |
2013/06/17 | 660 | 660 | 640 | 651 | 1,400 |
2013/06/14 | 635 | 680 | 635 | 660 | 2,500 |
2013/06/13 | 651 | 651 | 630 | 631 | 8,700 |
2013/06/12 | 651 | 670 | 650 | 654 | 3,500 |
2013/06/11 | 672 | 681 | 666 | 671 | 8,900 |
2013/06/10 | 684 | 706 | 650 | 666 | 22,900 |
2013/06/07 | 733 | 733 | 623 | 680 | 16,600 |
2013/06/06 | 846 | 846 | 710 | 734 | 18,200 |
2013/06/05 | 880 | 889 | 860 | 860 | 8,800 |
2013/06/04 | 853 | 895 | 841 | 895 | 8,900 |
2013/06/03 | 869 | 869 | 852 | 853 | 9,800 |
2013/05/31 | 847 | 885 | 847 | 871 | 6,900 |
2013/05/30 | 850 | 892 | 846 | 847 | 17,700 |
2013/05/29 | 830 | 885 | 830 | 863 | 4,400 |
2013/05/28 | 816 | 830 | 815 | 830 | 5,200 |
2013/05/27 | 856 | 856 | 812 | 816 | 6,500 |
2013/05/24 | 895 | 895 | 804 | 811 | 13,400 |
2013/05/23 | 895 | 895 | 805 | 805 | 26,600 |
2013/05/22 | 912 | 925 | 880 | 910 | 14,500 |
2013/05/21 | 970 | 970 | 920 | 920 | 15,900 |
2013/05/20 | 1,000 | 1,001 | 965 | 970 | 11,900 |
2013/05/17 | 929 | 995 | 911 | 970 | 22,000 |
2013/05/16 | 980 | 980 | 825 | 899 | 33,600 |
2013/05/15 | 1,010 | 1,022 | 882 | 920 | 51,600 |
2013/05/14 | 1,085 | 1,085 | 1,031 | 1,038 | 21,600 |
2013/05/13 | 1,102 | 1,110 | 1,081 | 1,081 | 22,100 |
2013/05/10 | 1,130 | 1,240 | 1,081 | 1,120 | 37,300 |
2013/05/09 | 1,150 | 1,240 | 1,070 | 1,105 | 72,200 |
2013/05/08 | 1,186 | 1,186 | 1,145 | 1,150 | 21,900 |
2013/05/07 | 1,169 | 1,210 | 1,137 | 1,164 | 35,900 |
2013/05/02 | 1,120 | 1,122 | 1,082 | 1,120 | 24,300 |
2013/05/01 | 1,080 | 1,230 | 1,080 | 1,118 | 50,000 |
2013/04/30 | 1,104 | 1,111 | 1,052 | 1,109 | 34,800 |
2013/04/26 | 1,165 | 1,188 | 1,113 | 1,113 | 19,000 |
2013/04/25 | 1,200 | 1,200 | 1,148 | 1,160 | 23,700 |
2013/04/25 | 1 -> 100.00 分割 | ||||
2013/04/24 | 124,000 | 124,000 | 117,600 | 119,300 | 364 |
2013/04/23 | 123,700 | 125,000 | 121,600 | 122,600 | 361 |
2013/04/22 | 127,900 | 135,000 | 122,300 | 125,000 | 1,073 |
2013/04/19 | 123,000 | 124,500 | 121,200 | 122,000 | 246 |
2013/04/18 | 124,600 | 127,000 | 121,000 | 121,600 | 488 |
2013/04/17 | 131,500 | 132,500 | 121,600 | 124,500 | 900 |
2013/04/16 | 125,000 | 134,500 | 122,500 | 125,500 | 974 |
2013/04/15 | 145,000 | 145,000 | 128,100 | 133,700 | 597 |
2013/04/12 | 146,900 | 154,100 | 145,000 | 146,400 | 899 |
2013/04/11 | 173,500 | 173,500 | 143,600 | 162,900 | 3,255 |
2013/04/10 | 143,500 | 143,500 | 143,400 | 143,500 | 366 |
2013/04/09 | 153,000 | 165,000 | 113,500 | 113,500 | 2,513 |
2013/04/08 | 137,400 | 137,400 | 137,000 | 137,400 | 784 |
2013/04/05 | 107,400 | 107,400 | 107,400 | 107,400 | 105 |
2013/04/04 | 92,400 | 92,400 | 91,400 | 92,400 | 1,026 |
2013/04/03 | 79,000 | 79,900 | 75,000 | 77,400 | 245 |
2013/04/02 | 65,500 | 76,300 | 65,200 | 76,300 | 146 |
2013/04/01 | 84,800 | 87,100 | 69,000 | 73,000 | 546 |
2013/03/29 | 75,400 | 84,000 | 74,000 | 81,000 | 521 |
2013/03/28 | 75,000 | 76,300 | 71,000 | 73,900 | 280 |
2013/03/27 | 76,400 | 76,800 | 70,500 | 74,500 | 230 |
2013/03/26 | 75,500 | 77,200 | 75,500 | 75,600 | 172 |
2013/03/25 | 77,400 | 77,700 | 75,300 | 77,700 | 121 |
2013/03/22 | 77,700 | 77,700 | 74,300 | 77,000 | 242 |
2013/03/21 | 76,800 | 80,000 | 76,000 | 77,900 | 432 |
2013/03/19 | 77,100 | 85,000 | 72,000 | 75,300 | 1,494 |
2013/03/18 | 61,900 | 71,100 | 60,800 | 71,100 | 993 |
2013/03/15 | 63,800 | 64,500 | 61,100 | 61,100 | 205 |
2013/03/14 | 59,400 | 62,500 | 58,700 | 61,700 | 123 |
2013/03/13 | 57,500 | 59,700 | 57,200 | 58,600 | 43 |
2013/03/12 | 59,900 | 60,500 | 56,900 | 57,600 | 212 |
2013/03/11 | 62,000 | 62,300 | 58,600 | 59,400 | 367 |
2013/03/08 | 59,000 | 60,400 | 57,400 | 57,400 | 88 |
2013/03/07 | 59,500 | 59,500 | 55,100 | 57,000 | 186 |
2013/03/06 | 58,000 | 60,700 | 58,000 | 58,400 | 91 |
2013/03/05 | 61,500 | 61,800 | 59,900 | 59,900 | 133 |
2013/03/04 | 63,800 | 71,500 | 61,800 | 61,800 | 573 |
2013/03/01 | 62,800 | 64,200 | 60,500 | 62,800 | 454 |
2013/02/28 | 55,700 | 64,800 | 55,700 | 64,800 | 1,576 |
2013/02/27 | 54,000 | 54,800 | 51,800 | 54,800 | 112 |
2013/02/26 | 49,750 | 53,500 | 49,750 | 53,500 | 155 |
2013/02/25 | 52,400 | 53,000 | 50,000 | 51,500 | 232 |
2013/02/22 | 47,350 | 47,550 | 46,450 | 47,550 | 81 |
2013/02/21 | 48,500 | 49,050 | 48,050 | 48,050 | 18 |
2013/02/20 | 48,400 | 48,400 | 48,400 | 48,400 | 7 |
2013/02/19 | 46,800 | 46,800 | 46,000 | 46,100 | 12 |
2013/02/18 | 46,000 | 46,850 | 45,000 | 46,800 | 26 |
2013/02/15 | 49,000 | 49,000 | 45,000 | 46,700 | 42 |
2013/02/14 | 48,900 | 49,800 | 47,500 | 49,800 | 10 |
2013/02/13 | 48,600 | 48,900 | 48,000 | 48,900 | 53 |
2013/02/12 | 49,800 | 51,500 | 49,800 | 49,800 | 21 |
2013/02/08 | 51,000 | 51,000 | 49,050 | 49,050 | 10 |
2013/02/07 | 49,100 | 50,600 | 48,250 | 50,600 | 72 |
2013/02/06 | 51,200 | 51,400 | 50,000 | 50,000 | 35 |
2013/02/05 | 51,500 | 51,500 | 48,500 | 49,900 | 129 |
2013/02/04 | 50,800 | 52,000 | 50,800 | 51,900 | 36 |
2013/02/01 | 52,500 | 52,500 | 50,300 | 50,400 | 32 |
2013/01/31 | 53,300 | 53,600 | 50,600 | 51,500 | 92 |
2013/01/30 | 49,100 | 53,800 | 49,100 | 52,300 | 117 |
2013/01/29 | 47,950 | 52,000 | 47,950 | 49,000 | 212 |
2013/01/28 | 47,000 | 47,500 | 47,000 | 47,400 | 50 |
2013/01/25 | 45,300 | 47,000 | 45,300 | 46,500 | 22 |
2013/01/24 | 45,500 | 45,500 | 45,000 | 45,000 | 19 |
2013/01/23 | 45,800 | 45,800 | 45,000 | 45,000 | 12 |
2013/01/22 | 47,000 | 47,800 | 45,900 | 46,500 | 26 |
2013/01/21 | 47,500 | 47,500 | 45,900 | 46,000 | 30 |
2013/01/18 | 46,650 | 48,000 | 46,650 | 48,000 | 9 |
2013/01/17 | 50,000 | 50,000 | 47,200 | 48,000 | 64 |
2013/01/16 | 47,500 | 52,500 | 46,000 | 50,000 | 181 |
2013/01/15 | 46,100 | 46,850 | 46,100 | 46,850 | 37 |
2013/01/11 | 45,650 | 46,900 | 45,650 | 45,750 | 116 |
2013/01/10 | 45,000 | 47,200 | 45,000 | 45,550 | 204 |
2013/01/09 | 43,250 | 44,150 | 43,100 | 44,000 | 107 |
2013/01/08 | 46,500 | 46,500 | 43,650 | 43,800 | 35 |
2013/01/07 | 44,200 | 45,500 | 43,100 | 45,200 | 156 |
2013/01/04 | 42,100 | 43,900 | 41,600 | 43,850 | 112 |